stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,183400,3364337795,2815,2815,2815,2815,32676
20240808,183300,3364337795,2815,2815,2815,2815,0
20240808,183200,3364337795,2815,2815,2815,2815,0
20240808,183100,3364337795,2815,2815,2815,2815,0
20240808,183000,3364337795,2815,2815,2815,2815,0
20240808,182900,3364337795,2815,2815,2815,2815,0
20240808,182800,3364337795,2815,2815,2815,2815,0
20240808,182700,3364337795,2815,2815,2815,2815,0
20240808,182600,3364337795,2815,2815,2815,2815,0
20240808,182500,3364337795,2815,2815,2815,2815,0
20240808,182400,3364337795,2815,2815,2815,2815,0
20240808,182300,3364337795,2815,2815,2815,2815,0
20240808,182200,3364337795,2815,2815,2815,2815,0
20240808,182100,3364337795,2815,2815,2815,2815,0
20240808,182000,3364337795,2815,2815,2815,2815,0
20240808,181900,3364337795,2815,2815,2815,2815,0
20240808,181800,3364337795,2815,2815,2815,2815,0
20240808,181700,3364337795,2815,2815,2815,2815,0
20240808,181600,3364337795,2815,2815,2815,2815,0
20240808,181500,3364337795,2815,2815,2815,2815,0
20240808,181400,3364337795,2815,2815,2815,2815,0
20240808,181300,3364337795,2815,2815,2815,2815,0
20240808,181200,3364337795,2815,2815,2815,2815,0
20240808,181100,3364337795,2815,2815,2815,2815,0
20240808,181000,3364337795,2815,2815,2815,2815,0
20240808,180900,3364337795,2815,2815,2815,2815,0
20240808,180800,3364337795,2815,2815,2815,2815,0
20240808,180700,3364337795,2815,2815,2815,2815,0
20240808,180600,3364337795,2815,2815,2815,2815,0
20240808,180500,3364337795,2815,2815,2815,2815,0
20240808,180400,3364337795,2815,2815,2815,2815,32676
20240808,180300,3364337795,2815,2815,2815,2815,0
20240808,180200,3364337795,2815,2815,2815,2815,0
20240808,180100,3364337795,2815,2815,2815,2815,0
20240808,180000,3364337795,2815,2815,2815,2815,0
20240808,175900,3364337795,2815,2815,2815,2815,0
20240808,175800,3364337795,2815,2815,2815,2815,0
20240808,175700,3364337795,2815,2815,2815,2815,0
20240808,175600,3364337795,2815,2815,2815,2815,0
20240808,175500,3364337795,2815,2815,2815,2815,0
20240808,175400,3364337795,2815,2815,2815,2815,0
20240808,175300,3364337795,2815,2815,2815,2815,0
20240808,175200,3364337795,2815,2815,2815,2815,0
20240808,175100,3364337795,2815,2815,2815,2815,0
20240808,175000,3364337795,2815,2815,2815,2815,0
20240808,174900,3364337795,2815,2815,2815,2815,0
20240808,174800,3364337795,2815,2815,2815,2815,0
20240808,174700,3364337795,2815,2815,2815,2815,0
20240808,174600,3364337795,2815,2815,2815,2815,0
20240808,174500,3364337795,2815,2815,2815,2815,0
20240808,174400,3364337795,2815,2815,2815,2815,0
20240808,174300,3364337795,2815,2815,2815,2815,0
20240808,174200,3364337795,2815,2815,2815,2815,0
20240808,174100,3364337795,2815,2815,2815,2815,0
20240808,174000,3364337795,2815,2815,2815,2815,0
20240808,173900,3364337795,2815,2815,2815,2815,0
20240808,173800,3364337795,2815,2815,2815,2815,0
20240808,173700,3364337795,2815,2815,2815,2815,0
20240808,173600,3364337795,2815,2815,2815,2815,0
20240808,173500,3364337795,2815,2815,2815,2815,0
20240808,173400,3364337795,2815,2815,2815,2815,32676
20240808,173300,3364337795,2815,2815,2815,2815,0
20240808,173200,3364337795,2815,2815,2815,2815,0
20240808,173100,3364337795,2815,2815,2815,2815,0
20240808,173000,3364337795,2815,2815,2815,2815,0
20240808,172900,3364337795,2815,2815,2815,2815,0
20240808,172800,3364337795,2815,2815,2815,2815,0
20240808,172700,3364337795,2815,2815,2815,2815,0
20240808,172600,3364337795,2815,2815,2815,2815,0
20240808,172500,3364337795,2815,2815,2815,2815,0
20240808,172400,3364337795,2815,2815,2815,2815,0
20240808,172300,3364337795,2815,2815,2815,2815,0
20240808,172200,3364337795,2815,2815,2815,2815,0
20240808,172100,3364337795,2815,2815,2815,2815,0
20240808,172000,3364337795,2815,2815,2815,2815,0
20240808,171900,3364337795,2815,2815,2815,2815,0
20240808,171800,3364337795,2815,2815,2815,2815,0
20240808,171700,3364337795,2815,2815,2815,2815,0
20240808,171600,3364337795,2815,2815,2815,2815,0
20240808,171500,3364337795,2815,2815,2815,2815,0
20240808,171400,3364337795,2815,2815,2815,2815,0
20240808,171300,3364337795,2815,2815,2815,2815,0
20240808,171200,3364337795,2815,2815,2815,2815,0
20240808,171100,3364337795,2815,2815,2815,2815,0
20240808,171000,3364337795,2815,2815,2815,2815,0
20240808,170900,3364337795,2815,2815,2815,2815,0
20240808,170800,3364337795,2815,2815,2815,2815,0
20240808,170700,3364337795,2815,2815,2815,2815,0
20240808,170600,3364337795,2815,2815,2815,2815,0
20240808,170500,3364337795,2815,2815,2815,2815,0
20240808,170400,3364337795,2815,2815,2815,2815,32676
20240808,170300,3364337795,2815,2815,2815,2815,0
20240808,170200,3364337795,2815,2815,2815,2815,0
20240808,170100,3364337795,2815,2815,2815,2815,0
20240808,170000,3364337795,2815,2815,2815,2815,0
20240808,165900,3364337795,2815,2815,2815,2815,0
20240808,165800,3364337795,2815,2815,2815,2815,0
20240808,165700,3364337795,2815,2815,2815,2815,0
20240808,165600,3364337795,2815,2815,2815,2815,0
20240808,165500,3364337795,2815,2815,2815,2815,0
20240808,165400,3364337795,2815,2815,2815,2815,0
20240808,165300,3364337795,2815,2815,2815,2815,0
20240808,165200,3364337795,2815,2815,2815,2815,0
20240808,165100,3364337795,2815,2815,2815,2815,0
20240808,165000,3364337795,2815,2815,2815,2815,0
20240808,164900,3364337795,2815,2815,2815,2815,0
20240808,164800,3364337795,2815,2815,2815,2815,0
20240808,164700,3364337795,2815,2815,2815,2815,0
20240808,164600,3364337795,2815,2815,2815,2815,0
20240808,164500,3364337795,2815,2815,2815,2815,0
20240808,164400,3364337795,2815,2815,2815,2815,0
20240808,164300,3364337795,2815,2815,2815,2815,0
20240808,164200,3364337795,2815,2815,2815,2815,0
20240808,164100,3364337795,2815,2815,2815,2815,0
20240808,164000,3364337795,2815,2815,2815,2815,0
20240808,163900,3364337795,2815,2815,2815,2815,0
20240808,163800,3364337795,2815,2815,2815,2815,0
20240808,163700,3364337795,2815,2815,2815,2815,0
20240808,163600,3364337795,2815,2815,2815,2815,0
20240808,163500,3364337795,2815,2815,2815,2815,0
20240808,163400,3364337795,2815,2815,2815,2815,32676
20240808,163300,3364337795,2815,2815,2815,2815,0
20240808,163200,3364337795,2815,2815,2815,2815,0
20240808,163100,3364337795,2815,2815,2815,2815,0
20240808,163000,3364337795,2815,2815,2815,2815,0
20240808,162900,3364337795,2815,2815,2815,2815,0
20240808,162800,3364337795,2815,2815,2815,2815,0
20240808,162700,3364337795,2815,2815,2815,2815,0
20240808,162600,3364337795,2815,2815,2815,2815,0
20240808,162500,3364337795,2815,2815,2815,2815,0
20240808,162400,3364337795,2815,2815,2815,2815,0
20240808,162300,3364337795,2815,2815,2815,2815,0
20240808,162200,3364337795,2815,2815,2815,2815,0
20240808,162100,3364337795,2815,2815,2815,2815,0
20240808,162000,3364337795,2815,2815,2815,2815,0
20240808,161900,3364337795,2815,2815,2815,2815,0
20240808,161800,3364337795,2815,2815,2815,2815,0
20240808,161700,3364337795,2815,2815,2815,2815,0
20240808,161600,3364337795,2815,2815,2815,2815,0
20240808,161500,3364337795,2815,2815,2815,2815,0
20240808,161400,3364337795,2815,2815,2815,2815,0
20240808,161300,3364337795,2815,2815,2815,2815,0
20240808,161200,3364337795,2815,2815,2815,2815,0
20240808,161100,3364337795,2815,2815,2815,2815,0
20240808,161000,3364337795,2815,2815,2815,2815,0
20240808,160900,3364337795,2815,2815,2815,2815,0
20240808,160800,3364337795,2815,2815,2815,2815,0
20240808,160700,3364337795,2815,2815,2815,2815,0
20240808,160600,3364337795,2815,2815,2815,2815,0
20240808,160500,3364337795,2815,2815,2815,2815,0
20240808,160400,3364337795,2815,2815,2815,2815,32676
20240808,160300,3364337795,2815,2815,2815,2815,0
20240808,160200,3364337795,2815,2815,2815,2815,0
20240808,160100,3364337795,2815,2815,2815,2815,0
20240808,160000,3364337795,2815,2815,2815,2815,0
20240808,155900,3364337795,2815,2815,2815,2815,0
20240808,155800,3364337795,2815,2815,2815,2815,0
20240808,155700,3364337795,2815,2815,2815,2815,0
20240808,155600,3364337795,2815,2815,2815,2815,0
20240808,155500,3364337795,2815,2815,2815,2815,0
20240808,155400,3364337795,2815,2815,2815,2815,0
20240808,155300,3364337795,2815,2815,2815,2815,0
20240808,155200,3364337795,2815,2815,2815,2815,0
20240808,155100,3364337795,2815,2815,2815,2815,0
20240808,155000,3364337795,2815,2815,2815,2815,0
20240808,154900,3364337795,2815,2815,2815,2815,0
20240808,154800,3364337795,2815,2815,2815,2815,0
20240808,154700,3364337795,2815,2815,2815,2815,0
20240808,154600,3364337795,2815,2815,2815,2815,0
20240808,154500,3364337795,2815,2815,2815,2815,0
20240808,154400,3364337795,2815,2815,2815,2815,0
20240808,154300,3364337795,2815,2815,2815,2815,0
20240808,154200,3364337795,2815,2815,2815,2815,0
20240808,154100,3364337795,2815,2815,2815,2815,0
20240808,154000,3364337795,2815,2815,2815,2815,0
20240808,153900,3364337795,2815,2815,2815,2815,0
20240808,153800,3364337795,2815,2815,2815,2815,0
20240808,153700,3364337795,2815,2815,2815,2815,0
20240808,153600,3364337795,2815,2815,2815,2815,0
20240808,153500,3364337795,2815,2815,2815,2815,0
20240808,153400,3364337795,2815,2815,2815,2815,32676
20240808,153300,3364337795,2815,2815,2815,2815,0
20240808,153200,3364337795,2815,2815,2815,2815,0
20240808,153100,3364337795,2815,2815,2815,2815,0
20240808,153000,3364337795,2815,2815,2815,2815,32676
20240808,152900,3272354855,2815,2815,2815,2815,0
20240808,152800,3272354855,2815,2815,2815,2815,0
20240808,152700,3272354855,2815,2815,2815,2815,0
20240808,152600,3272354855,2815,2815,2815,2815,0
20240808,152500,3272354855,2815,2815,2815,2815,0
20240808,152400,3272354855,2815,2815,2815,2815,0
20240808,152300,3272354855,2815,2815,2815,2815,0
20240808,152200,3272354855,2815,2815,2815,2815,0
20240808,152100,3272354855,2815,2815,2815,2815,0
20240808,152000,3272354855,2815,2815,2815,2815,0
20240808,151900,3272354855,2815,2860,2870,2815,37951
20240808,151800,3164630770,2860,2845,2865,2840,13306
20240808,151700,3126734935,2845,2880,2895,2840,21241
20240808,151600,3066043775,2880,2890,2905,2875,9507
20240808,151500,3038601870,2890,2915,2925,2880,12209
20240808,151400,3003224095,2915,2910,2935,2900,18636
20240808,151300,2948875915,2910,2885,2960,2880,22425
20240808,151200,2883318375,2890,2890,2915,2875,30976
20240808,151100,2793772385,2890,2885,2960,2885,90043
20240808,151000,2529611580,2885,2875,2890,2875,4832
20240808,150900,2515703125,2890,2870,2890,2870,9808
20240808,150800,2487482705,2870,2870,2870,2870,59
20240808,150700,2487313375,2875,2870,2875,2870,1755
20240808,150600,2482270495,2875,2850,2875,2850,2577
20240808,150500,2474896695,2860,2865,2865,2850,907
20240808,150400,2472307865,2865,2865,2865,2850,3714
20240808,150300,2461712535,2865,2865,2870,2865,2652
20240808,150200,2454114495,2865,2870,2870,2860,2026
20240808,150100,2448311685,2885,2885,2885,2875,2107
20240808,150000,2442244900,2885,2865,2885,2865,3374
20240808,145900,2432537240,2855,2870,2870,2855,8745
20240808,145800,2407534735,2870,2880,2880,2870,5068
20240808,145700,2392972235,2880,2880,2880,2880,334
20240808,145600,2392010315,2880,2885,2885,2880,594
20240808,145500,2390298890,2885,2885,2885,2880,736
20240808,145400,2388178030,2885,2880,2885,2880,161
20240808,145300,2387714275,2880,2880,2880,2875,363
20240808,145200,2386669285,2880,2885,2885,2880,530
20240808,145100,2385141540,2890,2890,2890,2885,1101
20240808,145000,2381960400,2890,2885,2890,2885,37
20240808,144900,2381853580,2885,2885,2895,2885,1947
20240808,144800,2376226900,2885,2900,2900,2880,100
20240808,144700,2375938300,2900,2885,2900,2885,1312
20240808,144600,2372143055,2880,2875,2885,2875,1581
20240808,144500,2367588635,2875,2875,2875,2875,206
20240808,144400,2366996385,2880,2870,2880,2870,115
20240808,144300,2366666290,2870,2870,2870,2870,0
20240808,144200,2366666290,2870,2870,2875,2870,474
20240808,144100,2365305265,2880,2880,2880,2870,775
20240808,144000,2363080395,2870,2885,2885,2870,9812
20240808,143900,2334818960,2885,2890,2895,2885,2562
20240808,143800,2327417350,2890,2895,2900,2890,821
20240808,143700,2325041750,2900,2900,2900,2900,115
20240808,143600,2324708250,2900,2900,2900,2900,628
20240808,143500,2322887050,2900,2900,2900,2900,771
20240808,143400,2320651150,2905,2900,2905,2900,193
20240808,143300,2320091395,2900,2900,2900,2900,170
20240808,143200,2319598395,2900,2900,2900,2895,1351
20240808,143100,2315685405,2905,2905,2905,2895,222
20240808,143000,2315041545,2895,2905,2905,2895,705
20240808,142900,2312999325,2900,2900,2900,2895,1547
20240808,142800,2308513355,2900,2895,2900,2895,129
20240808,142700,2308139285,2895,2905,2905,2895,376
20240808,142600,2307050315,2905,2910,2910,2905,89
20240808,142500,2306791575,2915,2915,2915,2915,24
20240808,142400,2306721615,2920,2915,2920,2910,246
20240808,142300,2306003400,2900,2905,2905,2900,3285
20240808,142200,2296475990,2915,2920,2930,2910,516
20240808,142100,2294969665,2920,2910,2920,2910,1530
20240808,142000,2290504620,2915,2900,2915,2890,4955
20240808,141900,2276143250,2900,2915,2915,2900,2452
20240808,141800,2269024305,2915,2905,2915,2905,4221
20240808,141700,2256725580,2905,2905,2915,2900,7042
20240808,141600,2236284925,2910,2900,2935,2900,15669
20240808,141500,2190639015,2905,2915,2915,2905,4905
20240808,141400,2176374950,2920,2925,2925,2920,428
20240808,141300,2175124050,2930,2920,2930,2915,4034
20240808,141200,2163326950,2925,2930,2930,2925,948
20240808,141100,2160553345,2930,2940,2945,2930,12308
20240808,141000,2124365045,2940,2920,2940,2920,2151
20240808,140900,2118065805,2920,2930,2935,2920,7711
20240808,140800,2095471235,2925,2920,2930,2920,2638
20240808,140700,2087755760,2920,2925,2925,2920,833
20240808,140600,2085319795,2920,2915,2920,2905,4709
20240808,140500,2071570080,2920,2910,2920,2910,17607
20240808,140400,2020261950,2895,2900,2915,2895,12146
20240808,140300,1984950075,2900,2890,2900,2890,1274
20240808,140200,1981262725,2890,2880,2890,2880,817
20240808,140100,1978905490,2880,2885,2885,2880,129
20240808,140000,1978533695,2885,2880,2885,2875,2302
20240808,135900,1971903675,2880,2880,2880,2880,258
20240808,135800,1971160635,2865,2875,2880,2865,1346
20240808,135700,1967290605,2865,2865,2865,2865,0
20240808,135600,1967290605,2865,2870,2870,2865,1002
20240808,135500,1964414875,2875,2875,2875,2875,70
20240808,135400,1964213625,2870,2870,2870,2870,0
20240808,135300,1964213625,2870,2875,2875,2870,292
20240808,135200,1963374135,2875,2870,2875,2865,1017
20240808,135100,1960458750,2870,2870,2870,2870,2
20240808,135000,1960453010,2875,2875,2875,2875,0
20240808,134900,1960453010,2875,2875,2875,2875,0
20240808,134800,1960453010,2875,2875,2875,2875,0
20240808,134700,1960453010,2875,2875,2875,2875,0
20240808,134600,1960453010,2875,2870,2875,2870,196
20240808,134500,1959890325,2870,2870,2870,2870,4
20240808,134400,1959878845,2880,2880,2880,2880,0
20240808,134300,1959878845,2880,2880,2880,2880,0
20240808,134200,1959878845,2880,2875,2880,2875,300
20240808,134100,1959016230,2870,2870,2870,2870,1
20240808,134000,1959013360,2870,2870,2870,2870,1
20240808,133900,1959010490,2865,2870,2870,2865,273
20240808,133800,1958228095,2865,2870,2880,2865,308
20240808,133700,1957344520,2870,2875,2875,2870,972
20240808,133600,1954552375,2880,2880,2880,2880,492
20240808,133500,1953135415,2880,2880,2880,2880,454
20240808,133400,1951827895,2885,2885,2885,2885,0
20240808,133300,1951827895,2885,2880,2885,2880,118
20240808,133200,1951487555,2880,2880,2880,2880,0
20240808,133100,1951487555,2880,2880,2880,2880,1028
20240808,133000,1948526915,2885,2885,2885,2885,126
20240808,132900,1948163405,2885,2885,2885,2885,0
20240808,132800,1948163405,2885,2885,2885,2885,100
20240808,132700,1947874905,2885,2900,2900,2885,1657
20240808,132600,1943081830,2905,2895,2905,2895,7822
20240808,132500,1920418815,2895,2890,2895,2890,1841
20240808,132400,1915093655,2890,2890,2890,2890,2736
20240808,132300,1907186615,2890,2880,2890,2880,6668
20240808,132200,1887918860,2880,2880,2880,2880,0
20240808,132100,1887918860,2880,2880,2880,2880,174
20240808,132000,1887417740,2880,2880,2880,2880,5
20240808,131900,1887403340,2880,2880,2885,2880,94
20240808,131800,1887132220,2885,2870,2885,2870,9671
20240808,131700,1859293425,2855,2855,2855,2855,0
20240808,131600,1859293425,2855,2855,2855,2855,95
20240808,131500,1859022200,2855,2855,2855,2855,60
20240808,131400,1858850900,2860,2860,2860,2860,0
20240808,131300,1858850900,2860,2860,2860,2860,177
20240808,131200,1858344680,2845,2845,2845,2845,0
20240808,131100,1858344680,2845,2850,2850,2845,1000
20240808,131000,1855498625,2870,2845,2870,2840,2967
20240808,130900,1847041140,2845,2860,2860,2845,3867
20240808,130800,1836033545,2860,2860,2860,2860,185
20240808,130700,1835504445,2860,2860,2860,2860,81
20240808,130600,1835272785,2865,2860,2865,2860,121
20240808,130500,1834926225,2860,2860,2860,2860,877
20240808,130400,1832418005,2870,2870,2870,2870,425
20240808,130300,1831198255,2870,2870,2870,2870,377
20240808,130200,1830116265,2870,2865,2870,2865,244
20240808,130100,1829416485,2850,2850,2850,2850,13
20240808,130000,1829379435,2850,2855,2870,2850,385
20240808,125900,1828281100,2855,2870,2875,2855,1055
20240808,125800,1825251575,2875,2865,2875,2860,2012
20240808,125700,1819482410,2850,2855,2855,2850,89
20240808,125600,1819228465,2855,2855,2855,2855,2
20240808,125500,1819222755,2870,2855,2870,2855,2484
20240808,125400,1812130085,2855,2855,2855,2855,27
20240808,125300,1812053000,2860,2865,2865,2860,2665
20240808,125200,1804431090,2865,2865,2865,2865,432
20240808,125100,1803193410,2865,2870,2875,2865,3276
20240808,125000,1793794710,2870,2865,2870,2865,934
20240808,124900,1791115795,2870,2870,2870,2870,40
20240808,124800,1791000995,2865,2870,2870,2865,86
20240808,124700,1790754425,2865,2865,2865,2855,1608
20240808,124600,1786159735,2865,2865,2865,2860,22
20240808,124500,1786096785,2860,2865,2865,2860,1290
20240808,124400,1782406685,2870,2870,2870,2870,0
20240808,124300,1782406685,2870,2875,2875,2870,88
20240808,124200,1782154065,2865,2875,2875,2865,372
20240808,124100,1781086565,2875,2865,2875,2860,1544
20240808,124000,1776665415,2865,2875,2875,2865,727
20240808,123900,1774581955,2875,2865,2875,2865,31
20240808,123800,1774493130,2865,2865,2865,2865,0
20240808,123700,1774493130,2865,2865,2865,2865,7
20240808,123600,1774473075,2875,2875,2875,2875,410
20240808,123500,1773294325,2875,2875,2875,2875,0
20240808,123400,1773294325,2875,2880,2880,2870,160
20240808,123300,1772834575,2880,2880,2880,2880,50
20240808,123200,1772690575,2875,2875,2875,2875,1001
20240808,123100,1769812700,2855,2850,2880,2850,1473
20240808,123000,1765590865,2855,2860,2860,2840,8334
20240808,122900,1741842200,2865,2865,2865,2860,4554
20240808,122800,1728795340,2870,2875,2875,2870,5536
20240808,122700,1712901430,2875,2890,2890,2875,471
20240808,122600,1711543180,2890,2875,2890,2875,1484
20240808,122500,1707273930,2890,2890,2890,2890,0
20240808,122400,1707273930,2890,2890,2890,2890,62
20240808,122300,1707094750,2890,2890,2890,2890,100
20240808,122200,1706805750,2890,2890,2895,2890,330
20240808,122100,1705851605,2890,2890,2890,2890,2
20240808,122000,1705845825,2890,2875,2890,2875,11
20240808,121900,1705814185,2875,2890,2890,2875,7592
20240808,121800,1683964860,2885,2895,2895,2885,3174
20240808,121700,1674804580,2895,2890,2895,2890,1223
20240808,121600,1671266030,2890,2890,2890,2890,500
20240808,121500,1669821030,2890,2890,2895,2880,2008
20240808,121400,1664022195,2885,2890,2890,2885,601
20240808,121300,1662287835,2895,2890,2895,2890,651
20240808,121200,1660406440,2895,2890,2900,2890,394
20240808,121100,1659265660,2890,2905,2905,2890,6306
20240808,121000,1640965925,2910,2900,2915,2900,10583
20240808,120900,1610174075,2905,2885,2905,2875,8416
20240808,120800,1585810975,2885,2885,2885,2870,384
20240808,120700,1584706080,2885,2870,2885,2870,3431
20240808,120600,1574859080,2885,2870,2885,2870,35
20240808,120500,1574758560,2885,2880,2885,2880,176
20240808,120400,1574251580,2880,2880,2880,2870,3158
20240808,120300,1565176585,2890,2880,2895,2875,1014
20240808,120200,1562260035,2890,2885,2890,2885,3227
20240808,120100,1552934580,2885,2885,2885,2875,2316
20240808,120000,1546260755,2885,2890,2890,2885,293
20240808,115900,1545414905,2890,2880,2895,2880,325
20240808,115800,1544477225,2880,2890,2895,2880,3960
20240808,115700,1533014760,2890,2880,2890,2875,3000
20240808,115600,1524379745,2880,2880,2895,2880,1109
20240808,115500,1521170825,2875,2890,2895,2875,1436
20240808,115400,1517029225,2890,2890,2890,2890,4227
20240808,115300,1504813195,2890,2885,2890,2885,1732
20240808,115200,1499812640,2890,2890,2890,2875,9036
20240808,115100,1473815920,2880,2895,2895,2880,705
20240808,115000,1471778340,2895,2880,2900,2880,6463
20240808,114900,1453099380,2880,2895,2900,2875,5621
20240808,114800,1436880735,2900,2885,2900,2880,22702
20240808,114700,1371296775,2880,2875,2880,2870,11662
20240808,114600,1337734670,2875,2870,2875,2865,3369
20240808,114500,1328064510,2865,2870,2875,2850,3596
20240808,114400,1317758050,2865,2865,2875,2855,3749
20240808,114300,1307026090,2860,2880,2880,2860,19382
20240808,114200,1251453475,2880,2900,2900,2880,12755
20240808,114100,1214593180,2895,2870,2895,2865,10116
20240808,114000,1185412575,2875,2875,2885,2870,27933
20240808,113900,1105104745,2875,2860,2880,2850,6199
20240808,113800,1087300460,2860,2875,2880,2850,7875
20240808,113700,1064724635,2865,2845,2880,2845,21803
20240808,113600,1002314615,2850,2840,2855,2840,9404
20240808,113500,975571825,2840,2835,2850,2835,31255
20240808,113400,886682645,2835,2815,2835,2805,13276
20240808,113300,849165220,2820,2800,2825,2785,26883
20240808,113200,773524185,2800,2795,2800,2795,6458
20240808,113100,755457855,2785,2785,2790,2780,4880
20240808,113000,741845095,2780,2775,2780,2775,2133
20240808,112900,735925965,2770,2775,2775,2770,3332
20240808,112800,726689705,2775,2780,2780,2775,533
20240808,112700,725208115,2780,2780,2780,2780,20
20240808,112600,725152515,2780,2780,2780,2780,6
20240808,112500,725135835,2780,2790,2790,2780,69
20240808,112400,724943830,2785,2785,2790,2785,401
20240808,112300,723826065,2785,2780,2785,2760,2726
20240808,112200,716257450,2775,2760,2775,2760,2220
20240808,112100,710099470,2760,2775,2775,2760,790
20240808,112000,707913015,2775,2760,2775,2760,38
20240808,111900,707808025,2775,2775,2775,2775,500
20240808,111800,706420525,2755,2765,2765,2755,17100
20240808,111700,659223040,2765,2765,2765,2765,0
20240808,111600,659223040,2765,2780,2780,2765,469
20240808,111500,657922025,2780,2780,2780,2780,1
20240808,111400,657919245,2780,2765,2780,2765,1585
20240808,111300,653516795,2775,2775,2775,2775,50
20240808,111200,653378045,2775,2780,2780,2770,2476
20240808,111100,646515730,2775,2780,2780,2775,234
20240808,111000,645866370,2775,2780,2785,2775,531
20240808,110900,644392545,2785,2780,2785,2775,994
20240808,110800,641629225,2790,2790,2790,2785,2278
20240808,110700,635279605,2775,2795,2795,2775,6019
20240808,110600,618486455,2790,2775,2790,2775,6469
20240808,110500,600473805,2775,2765,2780,2765,4396
20240808,110400,588286910,2765,2760,2765,2760,5090
20240808,110300,574234510,2760,2750,2760,2750,15000
20240808,110200,532839775,2750,2760,2760,2750,892
20240808,110100,530383050,2760,2760,2760,2755,682
20240808,110000,528501285,2760,2760,2760,2760,400
20240808,105900,527397285,2765,2760,2765,2745,3501
20240808,105800,517747375,2760,2760,2760,2750,12
20240808,105700,517714355,2755,2750,2755,2750,2001
20240808,105600,512201615,2750,2750,2750,2750,17
20240808,105500,512154865,2750,2755,2755,2750,354
20240808,105400,511180865,2755,2755,2755,2740,1552
20240808,105300,506905710,2745,2745,2745,2745,4874
20240808,105200,493526580,2745,2745,2745,2745,2205
20240808,105100,487473855,2745,2745,2745,2745,1
20240808,105000,487471110,2740,2740,2745,2740,2055
20240808,104900,481838695,2745,2745,2745,2735,770
20240808,104800,479728120,2740,2740,2740,2740,0
20240808,104700,479728120,2740,2755,2755,2740,612
20240808,104600,478045060,2735,2735,2735,2735,0
20240808,104500,478045060,2735,2740,2740,2735,620
20240808,104400,476347710,2755,2755,2755,2755,1
20240808,104300,476344955,2735,2735,2735,2735,0
20240808,104200,476344955,2735,2735,2735,2735,0
20240808,104100,476344955,2735,2745,2745,2735,1191
20240808,104000,473086570,2755,2750,2755,2750,3
20240808,103900,473078315,2755,2745,2755,2740,1010
20240808,103800,470310685,2745,2745,2745,2745,0
20240808,103700,470310685,2745,2745,2745,2745,0
20240808,103600,470310685,2745,2745,2745,2745,72
20240808,103500,470113045,2745,2745,2745,2745,1197
20240808,103400,466827280,2745,2760,2760,2745,1510
20240808,103300,462674940,2750,2750,2750,2750,500
20240808,103200,461299940,2750,2750,2750,2750,160
20240808,103100,460859940,2760,2750,2760,2745,2186
20240808,103000,454830515,2750,2750,2750,2750,100
20240808,102900,454555515,2750,2750,2750,2750,10
20240808,102800,454528015,2750,2745,2750,2745,180
20240808,102700,454033025,2740,2750,2750,2740,384
20240808,102600,452977225,2750,2750,2750,2750,19
20240808,102500,452924975,2745,2745,2750,2745,971
20240808,102400,450257755,2740,2745,2750,2740,53
20240808,102300,450112515,2740,2740,2750,2740,42
20240808,102200,449997420,2750,2745,2750,2745,10
20240808,102100,449969935,2750,2745,2750,2740,728
20240808,102000,447971820,2750,2750,2750,2750,0
20240808,101900,447971820,2750,2750,2750,2750,0
20240808,101800,447971820,2750,2760,2760,2750,1213
20240808,101700,444625120,2760,2750,2760,2750,1083
20240808,101600,441641855,2750,2750,2750,2750,1061
20240808,101500,438724105,2750,2750,2750,2750,200
20240808,101400,438174105,2750,2750,2750,2750,23
20240808,101300,438110855,2755,2750,2755,2750,101
20240808,101200,437832755,2745,2745,2750,2745,1005
20240808,101100,435074005,2745,2725,2745,2725,4877
20240808,101000,421692800,2735,2730,2735,2730,2
20240808,100900,421687335,2725,2735,2735,2725,110
20240808,100800,421387510,2740,2740,2740,2740,6
20240808,100700,421371070,2745,2745,2745,2745,30
20240808,100600,421288720,2740,2740,2740,2740,20
20240808,100500,421233920,2745,2745,2745,2740,120
20240808,100400,420904545,2740,2725,2740,2725,1020
20240808,100300,418120255,2725,2725,2725,2725,0
20240808,100200,418120255,2725,2725,2725,2725,1
20240808,100100,418117530,2730,2730,2730,2730,0
20240808,100000,418117530,2730,2730,2730,2730,0
20240808,095900,418117530,2730,2730,2730,2730,0
20240808,095800,418117530,2730,2720,2730,2720,203
20240808,095700,417565340,2725,2725,2725,2725,1243
20240808,095600,414178165,2730,2700,2730,2700,9061
20240808,095500,389659445,2695,2695,2695,2695,100
20240808,095400,389389945,2695,2695,2695,2695,0
20240808,095300,389389945,2695,2695,2695,2695,0
20240808,095200,389389945,2695,2690,2695,2690,892
20240808,095100,386990270,2690,2690,2690,2690,5
20240808,095000,386976820,2690,2690,2690,2690,0
20240808,094900,386976820,2690,2685,2690,2685,112
20240808,094800,386676080,2680,2680,2680,2680,125
20240808,094700,386341080,2680,2680,2680,2680,1463
20240808,094600,382420240,2685,2685,2685,2680,570
20240808,094500,380890370,2705,2685,2705,2685,1004
20240808,094400,378194550,2705,2685,2705,2685,1432
20240808,094300,374345980,2685,2690,2690,2685,6365
20240808,094200,357230620,2690,2705,2705,2690,8888
20240808,094100,333236260,2705,2710,2710,2705,5636
20240808,094000,317976215,2715,2725,2725,2715,1269
20240808,093900,314522540,2725,2715,2725,2715,7
20240808,093800,314503515,2710,2715,2715,2710,562
20240808,093700,312978205,2710,2715,2725,2710,4017
20240808,093600,302068675,2710,2720,2720,2705,8753
20240808,093500,278303030,2730,2725,2730,2725,2734
20240808,093400,270852870,2730,2730,2730,2730,102
20240808,093300,270574410,2730,2720,2730,2720,2217
20240808,093200,264539930,2720,2720,2720,2720,201
20240808,093100,263993210,2715,2715,2715,2715,313
20240808,093000,263143415,2720,2715,2720,2715,126
20240808,092900,262801320,2725,2730,2730,2715,2898
20240808,092800,254929365,2730,2735,2735,2730,1919
20240808,092700,249690445,2735,2735,2735,2735,36
20240808,092600,249591985,2730,2730,2730,2730,141
20240808,092500,249207055,2730,2720,2730,2720,1227
20240808,092400,245859605,2720,2735,2735,2720,4202
20240808,092300,234430135,2720,2735,2740,2715,13310
20240808,092200,198138520,2735,2740,2745,2735,1552
20240808,092100,193889315,2745,2750,2760,2745,6543
20240808,092000,175921780,2750,2740,2750,2735,1728
20240808,091900,171184270,2745,2745,2745,2745,350
20240808,091800,170223520,2745,2760,2760,2745,11312
20240808,091700,139117155,2755,2765,2765,2755,6021
20240808,091600,122469100,2760,2770,2770,2760,1839
20240808,091500,117383170,2775,2775,2780,2770,1826
20240808,091400,112317215,2770,2760,2775,2750,4996
20240808,091300,98485600,2745,2745,2745,2745,0
20240808,091200,98485600,2745,2760,2765,2745,2219
20240808,091100,92351210,2750,2725,2750,2725,13292
20240808,091000,55990145,2725,2725,2725,2725,2003
20240808,090900,50531970,2725,2725,2725,2725,40
20240808,090800,50422970,2725,2730,2730,2725,494
20240808,090700,49075525,2730,2730,2730,2730,1741
20240808,090600,44322595,2720,2725,2725,2720,1609
20240808,090500,39943195,2725,2730,2735,2725,3717
20240808,090400,29798665,2730,2740,2740,2730,453
20240808,090300,28558645,2740,2735,2740,2735,720
20240808,090200,26588150,2740,2740,2740,2740,1
20240808,090100,26585410,2745,2730,2745,2715,554
20240808,090000,25074735,2735,2715,2745,2715,9222